Amazon.com Inc (AMZN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
21/06/2023 33.318.926 -0,76% 125,58 123,85 126,73 124,83
20/06/2023 33.878.141 0,51% 124,86 124,50 127,25 126,13
19/06/2023 51.572.161 -1,29% 127,87 125,30 127,87 125,47
16/06/2023 51.572.161 -1,29% 127,87 125,30 127,87 125,47
15/06/2023 33.021.777 0,43% 125,16 124,32 127,6858 126,96
14/06/2023 30.423.769 -0,19% 126,77 124,12 126,94 126,42
13/06/2023 30.625.956 0,03% 124,00 125,18 128,40 126,61
12/06/2023 32.991.278 2,60% 124,00 123,53 126,78 126,64
09/06/2023 31.063.440 -0,66% 123,98 123,19 125,79 123,43
08/06/2023 37.453.930 2,47% 123,00 122,26 125,625 124,22
07/06/2023 57.036.912 -4,27% 126,91 120,63 127,365 121,21
06/06/2023 27.837.034 1,05% 125,00 125,00 127,40 126,61
05/06/2023 28.735.261 0,92% 123,23 123,03 125,80 125,39
02/06/2023 37.403.894 1,20% 125,00 124,02 126,39 124,24
01/06/2023 32.698.868 1,75% 120,61 119,93 123,49 122,685
31/05/2023 39.544.241 1,31% 122,27 119,855 122,90 119,50
30/05/2023 39.544.241 1,31% 122,27 119,855 122,90 121,68
29/05/2023 54.839.542 4,44% 116,06 116,06 121,50 120,11
26/05/2023 54.839.542 4,44% 116,06 116,06 121,50 120,11
25/05/2023 40.955.508 -1,47% 116,50 114,32 116,86 115,03
24/05/2023 37.426.188 1,52% 115,35 115,03 117,33 116,74
23/05/2023 34.579.420 0,04% 114,15 113,79 117,14 115,06
22/05/2023 40.083.614 -1,03% 116,69 114,25 116,75 115,05
19/05/2023 30.827.602 -1,63% 118,14 115,70 118,34 116,22
18/05/2023 38.341.400 2,29% 116,65 116,31 118,60 118,14
17/05/2023 33.888.032 1,82% 114,84 114,225 115,83 115,46
16/05/2023 35.948.079 1,98% 111,20 111,05 114,7897 113,40
15/05/2023 26.741.167 0,83% 111,11 109,25 112,29 111,18
12/05/2023 26.144.046 -1,81% 112,14 109,325 112,64 110,15
11/05/2023 35.957.412 1,70% 111,09 110,49 113,28 112,065
10/05/2023 40.427.169 3,32% 108,10 108,05 110,67 110,16
09/05/2023 20.230.914 0,73% 105,53 105,16 106,79 106,5991
08/05/2023 23.676.071 0,16% 105,04 104,7098 106,095 105,82
05/05/2023 28.818.858 1,50% 104,20 103,55 105,76 105,5605
04/05/2023 23.127.698 0,27% 104,06 103,3117 105,38 103,93
03/05/2023 31.926.017 0,02% 103,65 103,285 105,96 103,65
02/05/2023 37.206.009 1,52% 101,50 101,15 103,90 103,605
01/05/2023 36.668.198 -3,27% 105,00 101,82 105,29 101,9996
28/04/2023 63.933.723 -4,01% 107,53 104,33 109,48 105,42
27/04/2023 58.918.130 6,69% 108,00 106,80 110,85 112,00
26/04/2023 36.843.912 2,35% 105,00 104,10 106,62 104,98
25/04/2023 32.783.143 -3,43% 105,00 102,51 105,44 102,5684
24/04/2023 33.472.416 -0,74% 107,75 105,07 109,23 106,17
21/04/2023 41.859.713 3,05% 106,00 105,08 108,15 106,98
20/04/2023 29.980.654 -0,42% 103,44 103,21 105,24 103,86
19/04/2023 28.600.467 1,96% 101,55 101,39 105,12 104,30
18/04/2023 19.373.312 -0,59% 103,95 101,52 104,20 102,13
17/04/2023 20.810.886 0,20% 103,22 101,59 103,73 102,71
14/04/2023 23.960.643 0,18% 102,02 101,11 103,2013 102,58
13/04/2023 32.501.300 4,65% 98,98 98,73 102,56 102,38
12/04/2023 26.896.015 -2,08% 100,38 97,705 100,51 97,845
11/04/2023 29.294.146 -2,22% 100,78 99,01 100,95 99,90
10/04/2023 18.328.864 0,13% 100,89 99,57 102,20 102,19
06/04/2023 22.140.686 0,88% 100,91 99,8008 102,3801 101,99
05/04/2023 22.570.316 -2,74% 103,90 100,7506 103,91 101,10
04/04/2023 24.702.316 1,50% 102,78 102,11 104,20 103,95
03/04/2023 21.192.436 -0,91% 102,25 101,43 103,29 102,355
31/03/2023 30.565.362 1,20% 102,10 101,95 103,415 103,22
30/03/2023 25.271.841 1,76% 101,60 101,01 103,04 102,01
29/03/2023 24.685.951 3,11% 98,62 98,5801 100,4218 100,26
28/03/2023 19.000.833 -0,80% 98,00 96,29 98,44 97,26
27/03/2023 22.771.704 -0,09% 99,07 97,08 99,335 98,04
24/03/2023 29.216.143 -0,56% 98,01 96,40 98,295 98,16
23/03/2023 27.163.575 -0,15% 100,41 97,62 101,06 98,55
22/03/2023 27.690.063 -1,90% 100,50 98,61 102,09 98,70
21/03/2023 28.664.596 2,97% 98,18 98,00 100,84 100,61
20/03/2023 30.406.099 -1,29% 98,48 95,70 98,48 97,67
17/03/2023 52.577.168 -1,08% 100,00 97,455 100,65 98,96
16/03/2023 42.145.541 3,79% 95,75 95,61 100,99 99,85
15/03/2023 35.072.368 1,40% 93,28 93,0704 96,67 96,21
14/03/2023 32.201.056 2,65% 93,78 92,71 95,065 94,88
13/03/2023 34.269.802 1,89% 90,00 88,12 94,02 92,44
10/03/2023 33.527.731 -1,65% 92,67 90,245 93,57 90,73
09/03/2023 27.358.950 -1,78% 93,65 92,18 96,21 92,25
08/03/2023 20.383.301 0,35% 93,55 92,18 94,16 93,875
07/03/2023 22.653.551 -0,21% 94,26 92,78 95,09 93,55
06/03/2023 25.148.040 -1,13% 95,20 93,74 96,545 93,83
03/03/2023 28.246.595 2,92% 92,71 92,66 94,94 94,82
02/03/2023 26.876.863 -0,10% 91,40 90,39 92,23 92,08
01/03/2023 23.907.937 -2,29% 93,80 91,595 94,68 92,07
28/02/2023 20.903.687 0,61% 93,17 92,92 94,69 94,33
27/02/2023 22.346.152 0,29% 94,29 93,14 94,78 93,775
24/02/2023 29.073.747 -2,48% 93,46 92,3186 94,14 93,44
23/02/2023 23.916.771 -0,03% 96,07 93,67 96,43 95,76
22/02/2023 27.802.468 1,32% 95,02 94,80 97,01 95,83
21/02/2023 29.748.118 -2,70% 95,25 94,27 95,60 94,58
20/02/2023 29.210.704 -0,97% 97,94 95,65 97,94 97,20
17/02/2023 29.210.704 -0,97% 97,94 95,65 97,94 97,20
16/02/2023 26.456.431 -3,03% 99,23 98,10 100,63 98,095
15/02/2023 22.989.523 1,41% 99,10 98,45 101,17 101,11
14/02/2023 26.582.776 0,16% 98,37 97,5231 100,92 99,70
13/02/2023 26.402.759 1,93% 97,67 96,92 99,68 99,49
10/02/2023 26.279.520 -0,73% 97,50 96,23 98,81 97,52
09/02/2023 30.667.417 -1,86% 101,25 97,57 101,78 98,19
08/02/2023 35.551.767 -2,07% 102,09 98,775 102,66 100,00
07/02/2023 57.337.133 -0,17% 101,15 98,08 102,41 102,01
06/02/2023 39.243.368 -1,17% 102,90 100,65 103,9484 102,18
03/02/2023 72.468.997 -8,70% 105,10 102,5185 108,78 103,085
02/02/2023 69.377.866 6,52% 110,45 108,88 113,99 112,00
01/02/2023 36.038.631 1,81% 102,69 101,245 106,24 105,00
Ajuda

Pesquisa de títulos

Fale Connosco